Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 108,597 | +0.02(+5.26%) |
Feb 27, 2019 | 0.4200 | 0.4340 | 0.4100 | 0.4180 | 65,795 | -0.00(-0.95%) |
Feb 26, 2019 | 0.4220 | 0.4400 | 0.4150 | 0.4220 | 55,701 | -0.01(-1.40%) |
Feb 25, 2019 | 0.4322 | 0.4599 | 0.4151 | 0.4280 | 129,397 | -0.01(-2.73%) |
Feb 22, 2019 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 27,800 | -0.00(-0.68%) |
Feb 21, 2019 | 0.4422 | 0.4502 | 0.4401 | 0.4430 | 15,670 | -0.00(-0.65%) |
Feb 20, 2019 | 0.4400 | 0.4649 | 0.4300 | 0.4459 | 79,396 | -0.02(-4.11%) |
Feb 19, 2019 | 0.4700 | 0.4800 | 0.4401 | 0.4650 | 45,888 | -0.01(-3.12%) |
Feb 15, 2019 | 0.4700 | 0.4800 | 0.4500 | 0.4800 | 35,300 | +0.00(+0.23%) |
Feb 14, 2019 | 0.4780 | 0.4800 | 0.4601 | 0.4789 | 31,972 | -0.00(-0.23%) |
Feb 13, 2019 | 0.4800 | 0.4949 | 0.4549 | 0.4800 | 270,334 | +0.00(+0.00%) |
Feb 12, 2019 | 0.4750 | 0.4800 | 0.4650 | 0.4800 | 25,529 | +0.01(+2.13%) |
Feb 11, 2019 | 0.4710 | 0.4776 | 0.4300 | 0.4700 | 75,977 | -0.01(-2.08%) |
Feb 08, 2019 | 0.4700 | 0.4800 | 0.4300 | 0.4800 | 112,600 | +0.01(+1.05%) |
Feb 07, 2019 | 0.4719 | 0.4796 | 0.4719 | 0.4750 | 33,766 | -0.01(-1.04%) |
Feb 06, 2019 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 37,429 | +0.00(+0.00%) |
Feb 05, 2019 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 74,071 | -0.01(-1.32%) |
Feb 04, 2019 | 0.4720 | 0.5100 | 0.4661 | 0.4864 | 65,260 | -0.00(-0.73%) |
Feb 01, 2019 | 0.5000 | 0.5200 | 0.4700 | 0.4900 | 222,900 | +0.00(+0.41%) |
Jan 31, 2019 | 0.5345 | 0.5497 | 0.4500 | 0.4880 | 407,861 | -0.04(-7.92%) |
Jan 30, 2019 | 0.5300 | 0.5799 | 0.4911 | 0.5300 | 406,715 | +0.01(+1.92%) |
Jan 29, 2019 | 0.6000 | 0.6400 | 0.5000 | 0.5200 | 1,079,818 | -0.08(-13.30%) |
Jan 28, 2019 | 0.5000 | 0.5999 | 0.4800 | 0.5998 | 932,071 | +0.10(+19.96%) |
Jan 25, 2019 | 0.4700 | 0.5000 | 0.4600 | 0.5000 | 344,800 | +0.03(+5.35%) |
Jan 24, 2019 | 0.4445 | 0.4799 | 0.4300 | 0.4746 | 256,880 | +0.02(+4.77%) |
Jan 23, 2019 | 0.4400 | 0.4550 | 0.4100 | 0.4530 | 319,377 | +0.02(+5.35%) |
Jan 22, 2019 | 0.4000 | 0.4300 | 0.3900 | 0.4300 | 249,522 | +0.03(+7.50%) |
Jan 18, 2019 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 185,300 | +0.01(+2.56%) |
Jan 17, 2019 | 0.3900 | 0.4000 | 0.3100 | 0.3900 | 309,897 | -0.00(-1.02%) |
Jan 16, 2019 | 0.4000 | 0.4018 | 0.3850 | 0.3940 | 290,057 | -0.00(-0.98%) |
Jan 15, 2019 | 0.3800 | 0.4000 | 0.3700 | 0.3979 | 244,381 | +0.01(+3.40%) |
Jan 14, 2019 | 0.3708 | 0.3849 | 0.3600 | 0.3848 | 169,987 | +0.01(+4.00%) |
Jan 11, 2019 | 0.3600 | 0.3700 | 0.3400 | 0.3700 | 138,900 | +0.02(+5.71%) |
Jan 10, 2019 | 0.3500 | 0.3600 | 0.3191 | 0.3500 | 247,279 | +0.00(+0.00%) |
Jan 09, 2019 | 0.3342 | 0.3500 | 0.3291 | 0.3500 | 271,575 | +0.02(+6.09%) |
Jan 08, 2019 | 0.3011 | 0.3299 | 0.3011 | 0.3299 | 160,024 | +0.02(+7.42%) |
Jan 07, 2019 | 0.2998 | 0.3299 | 0.2801 | 0.3071 | 273,825 | +0.01(+2.37%) |
Jan 04, 2019 | 0.2700 | 0.3000 | 0.2600 | 0.3000 | 243,600 | +0.03(+13.21%) |
Jan 03, 2019 | 0.2600 | 0.2650 | 0.2501 | 0.2650 | 252,322 | +0.00(+0.04%) |
Jan 02, 2019 | 0.2590 | 0.2649 | 0.2500 | 0.2649 | 156,078 | +0.01(+5.96%) |
Dec 31, 2018 | 0.2400 | 0.2600 | 0.2300 | 0.2500 | 212,000 | +0.01(+4.17%) |
Dec 28, 2018 | 0.2100 | 0.2700 | 0.2100 | 0.2400 | 200,800 | +0.03(+15.77%) |
Dec 27, 2018 | 0.2100 | 0.2251 | 0.1800 | 0.2073 | 226,292 | +0.02(+9.11%) |
Dec 26, 2018 | 0.2301 | 0.2486 | 0.1800 | 0.1900 | 498,848 | -0.04(-17.39%) |
Dec 24, 2018 | 0.2100 | 0.2350 | 0.2100 | 0.2300 | 70,300 | +0.02(+9.52%) |
Dec 21, 2018 | 0.2200 | 0.2400 | 0.2100 | 0.2100 | 122,900 | -0.01(-5.02%) |
Dec 20, 2018 | 0.2410 | 0.2500 | 0.2210 | 0.2211 | 162,410 | -0.02(-8.64%) |
Dec 19, 2018 | 0.2680 | 0.2680 | 0.2353 | 0.2420 | 155,097 | -0.00(-1.02%) |
Dec 18, 2018 | 0.2332 | 0.2500 | 0.2332 | 0.2445 | 121,082 | +0.01(+4.80%) |
Dec 17, 2018 | 0.2100 | 0.2450 | 0.2100 | 0.2333 | 336,610 | +0.02(+11.10%) |
Dec 14, 2018 | 0.2300 | 0.2600 | 0.2100 | 0.2100 | 292,500 | -0.03(-12.50%) |
Dec 13, 2018 | 0.2320 | 0.2450 | 0.2200 | 0.2400 | 260,029 | -0.00(-0.04%) |
Dec 12, 2018 | 0.2310 | 0.2800 | 0.2220 | 0.2401 | 287,605 | +0.01(+3.71%) |
Dec 11, 2018 | 0.2300 | 0.2501 | 0.2200 | 0.2315 | 143,385 | -0.01(-3.58%) |
Dec 10, 2018 | 0.2594 | 0.2723 | 0.2299 | 0.2401 | 64,424 | -0.01(-3.96%) |
Dec 07, 2018 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 162,100 | +0.01(+5.84%) |
Dec 06, 2018 | 0.2550 | 0.2554 | 0.2010 | 0.2362 | 190,236 | -0.01(-5.52%) |
Dec 04, 2018 | 0.2600 | 0.2800 | 0.2500 | 0.2500 | 158,600 | -0.02(-7.48%) |